Price Chart

Historical Price Data

View and export this data back to 2005. Upgrade now.
Date Open High Low Close Volume
Jun 30, 2022 43.91 44.08 43.40 43.87 60374.00
Jun 29, 2022 44.16 44.19 43.83 44.03 52482.00
Jun 28, 2022 44.57 44.89 43.74 43.79 28463.00
Jun 27, 2022 43.99 44.39 43.97 44.28 69101.00
Jun 24, 2022 42.97 43.94 42.97 43.91 295317.0
Jun 23, 2022 42.79 42.92 42.35 42.78 99335.00
Jun 22, 2022 42.70 42.84 42.49 42.52 56565.00
Jun 21, 2022 42.34 43.13 42.24 43.03 52779.00
Jun 17, 2022 42.83 42.83 41.86 42.09 62663.00
Jun 16, 2022 42.72 42.92 42.31 42.59 91248.00
Jun 15, 2022 43.04 43.75 42.99 43.32 147432.0
Jun 14, 2022 42.87 43.13 42.49 42.83 218994.0
Jun 13, 2022 43.31 43.33 42.61 42.76 135710.0
Jun 10, 2022 43.56 44.19 43.47 43.91 96165.00
Jun 09, 2022 45.00 45.00 44.04 44.07 79953.00
Jun 08, 2022 45.30 45.38 44.93 45.00 83093.00
Jun 07, 2022 45.15 45.50 44.98 45.46 39367.00
Jun 06, 2022 45.64 45.67 45.28 45.39 99330.00
Jun 03, 2022 45.50 45.58 45.18 45.29 77117.00
Jun 02, 2022 45.05 45.64 44.55 45.64 62705.00
Jun 01, 2022 45.50 45.50 44.57 45.03 49037.00
May 31, 2022 45.41 45.73 45.08 45.44 100296.0
May 27, 2022 45.38 45.61 45.26 45.61 45858.00
May 26, 2022 45.11 45.45 45.11 45.12 67547.00
May 25, 2022 44.59 45.08 44.36 44.89 72657.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

25.25
Minimum
Mar 23 2020
49.16
Maximum
Apr 20 2022
35.77
Average
33.72
Median
Dec 13 2017